9407 (株)RKB毎日ホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 2004-12-27 | 720 | 720 | 720 | 720 | 10,000 | 3,600 |
| 2004-12-24 | 720 | 720 | 720 | 720 | 10,000 | 3,600 |
| 2004-12-22 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 2004-12-21 | 720 | 720 | 720 | 720 | 5,000 | 3,600 |
| 2004-12-17 | 720 | 720 | 720 | 720 | 6,000 | 3,600 |
| 2004-12-16 | 720 | 720 | 720 | 720 | 10,000 | 3,600 |
| 2004-12-14 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 2004-12-13 | 720 | 720 | 720 | 720 | 4,000 | 3,600 |
| 2004-12-10 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2004-12-08 | 701 | 701 | 701 | 701 | 10,000 | 3,505 |
| 2004-12-06 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
| 2004-12-02 | 715 | 715 | 714 | 714 | 2,000 | 3,570 |
| 2004-12-01 | 700 | 715 | 700 | 715 | 8,000 | 3,575 |
| 2004-11-30 | 695 | 700 | 675 | 700 | 5,000 | 3,500 |
| 2004-11-29 | 670 | 675 | 670 | 675 | 3,000 | 3,375 |
| 2004-11-26 | 670 | 670 | 668 | 670 | 7,000 | 3,350 |
| 2004-11-22 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2004-11-17 | 668 | 670 | 668 | 670 | 10,000 | 3,350 |
| 2004-11-16 | 668 | 668 | 668 | 668 | 5,000 | 3,340 |
| 2004-11-11 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2004-11-05 | 670 | 670 | 670 | 670 | 7,000 | 3,350 |
| 2004-10-28 | 681 | 681 | 681 | 681 | 2,000 | 3,405 |
| 2004-10-25 | 681 | 681 | 681 | 681 | 3,000 | 3,405 |
| 2004-10-22 | 682 | 682 | 681 | 681 | 2,000 | 3,405 |
| 2004-10-20 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2004-10-18 | 685 | 685 | 685 | 685 | 9,000 | 3,425 |
| 2004-10-14 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2004-09-28 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2004-09-27 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2004-09-22 | 710 | 720 | 710 | 720 | 2,000 | 3,600 |
| 2004-09-21 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2004-09-15 | 720 | 720 | 720 | 720 | 5,000 | 3,600 |
| 2004-09-09 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-09-08 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2004-09-07 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2004-09-06 | 690 | 700 | 690 | 700 | 3,000 | 3,500 |
| 2004-09-03 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2004-09-02 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2004-09-01 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2004-08-31 | 671 | 671 | 670 | 670 | 2,000 | 3,350 |
| 2004-08-30 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2004-08-24 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2004-08-23 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2004-08-12 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2004-08-02 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2004-07-30 | 660 | 675 | 660 | 675 | 4,000 | 3,375 |
| 2004-07-29 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2004-07-28 | 651 | 660 | 650 | 660 | 4,000 | 3,300 |
| 2004-07-27 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2004-07-26 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2004-07-23 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 2004-07-22 | 675 | 675 | 650 | 650 | 7,000 | 3,250 |
| 2004-07-21 | 672 | 672 | 672 | 672 | 2,000 | 3,360 |
| 2004-07-13 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 2004-07-07 | 670 | 672 | 670 | 672 | 2,000 | 3,360 |
| 2004-07-05 | 672 | 672 | 672 | 672 | 3,000 | 3,360 |
| 2004-07-01 | 672 | 672 | 672 | 672 | 4,000 | 3,360 |
| 2004-06-30 | 671 | 672 | 671 | 672 | 5,000 | 3,360 |
| 2004-06-29 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2004-06-28 | 665 | 675 | 665 | 665 | 5,000 | 3,325 |
| 2004-06-25 | 650 | 660 | 650 | 660 | 3,000 | 3,300 |
| 2004-06-24 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2004-06-23 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-06-22 | 700 | 701 | 700 | 701 | 5,000 | 3,505 |
| 2004-06-21 | 705 | 710 | 705 | 710 | 11,000 | 3,550 |
| 2004-06-18 | 695 | 705 | 695 | 705 | 41,000 | 3,525 |
| 2004-06-17 | 673 | 695 | 673 | 695 | 7,000 | 3,475 |
| 2004-06-16 | 665 | 670 | 665 | 670 | 5,000 | 3,350 |
| 2004-06-15 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2004-06-14 | 660 | 665 | 660 | 665 | 17,000 | 3,325 |
| 2004-06-11 | 655 | 660 | 655 | 660 | 5,000 | 3,300 |
| 2004-06-10 | 650 | 651 | 650 | 651 | 3,000 | 3,255 |
| 2004-06-08 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2004-06-01 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2004-05-31 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2004-05-28 | 641 | 651 | 641 | 651 | 3,000 | 3,255 |
| 2004-05-27 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 2004-05-26 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2004-05-25 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2004-05-24 | 630 | 630 | 611 | 611 | 11,000 | 3,055 |
| 2004-05-21 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
| 2004-05-07 | 638 | 640 | 638 | 640 | 3,000 | 3,200 |
| 2004-05-06 | 630 | 640 | 630 | 640 | 4,000 | 3,200 |
| 2004-04-30 | 638 | 638 | 638 | 638 | 2,000 | 3,190 |
| 2004-04-28 | 608 | 637 | 608 | 608 | 5,000 | 3,040 |
| 2004-04-27 | 607 | 607 | 607 | 607 | 2,000 | 3,035 |
| 2004-04-26 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
| 2004-04-23 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
| 2004-04-22 | 637 | 637 | 637 | 637 | 2,000 | 3,185 |
| 2004-04-21 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
| 2004-04-20 | 607 | 607 | 607 | 607 | 1,000 | 3,035 |
| 2004-04-19 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2004-04-16 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2004-04-15 | 603 | 610 | 603 | 603 | 3,000 | 3,015 |
| 2004-04-13 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2004-04-12 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2004-04-09 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 2004-04-07 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 2004-04-01 | 625 | 625 | 625 | 625 | 8,000 | 3,125 |
| 2004-03-30 | 615 | 625 | 615 | 625 | 3,000 | 3,125 |
| 2004-03-26 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2004-03-25 | 590 | 605 | 590 | 605 | 6,000 | 3,025 |
| 2004-03-22 | 620 | 620 | 605 | 605 | 6,000 | 3,025 |
| 2004-03-19 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 2004-03-18 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2004-03-17 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2004-03-16 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2004-03-15 | 520 | 520 | 520 | 520 | 7,000 | 2,600 |
| 2004-03-12 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2004-03-11 | 510 | 525 | 510 | 525 | 2,000 | 2,625 |
| 2004-03-08 | 500 | 500 | 500 | 500 | 21,000 | 2,500 |
| 2004-03-05 | 529 | 529 | 500 | 500 | 11,000 | 2,500 |
| 2004-03-01 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2004-02-24 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2004-02-23 | 501 | 520 | 501 | 520 | 5,000 | 2,600 |
| 2004-02-20 | 510 | 510 | 501 | 501 | 2,000 | 2,505 |
| 2004-02-19 | 465 | 509 | 465 | 500 | 22,000 | 2,500 |
| 2004-02-18 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2004-02-16 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
| 2004-02-12 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 2004-02-10 | 500 | 504 | 500 | 504 | 2,000 | 2,520 |
| 2004-02-09 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2004-02-06 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2004-02-05 | 496 | 496 | 496 | 496 | 5,000 | 2,480 |
| 2004-02-03 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2004-01-30 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 2004-01-29 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2004-01-28 | 496 | 496 | 496 | 496 | 2,000 | 2,480 |
| 2004-01-22 | 495 | 496 | 495 | 496 | 5,000 | 2,480 |
| 2004-01-21 | 495 | 495 | 495 | 495 | 5,000 | 2,475 |
| 2004-01-20 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2004-01-16 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2004-01-15 | 495 | 495 | 495 | 495 | 10,000 | 2,475 |
| 2004-01-14 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2004-01-06 | 500 | 500 | 491 | 491 | 8,000 | 2,455 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
